{"code":0,"msg":"","data":{"sh603689":{"qfqday":[["2025-12-30","7.860","7.830","7.880","7.830","18812.000"],["2025-12-31","7.850","7.810","7.860","7.800","19684.000"],["2026-01-05","7.820","7.900","7.910","7.810","32969.000"],["2026-01-06","7.920","7.950","7.970","7.910","38392.000"],["2026-01-07","7.970","7.900","7.980","7.880","28375.000"],["2026-01-08","7.900","7.940","7.940","7.880","31295.000"],["2026-01-09","7.950","7.950","7.970","7.920","32962.000"],["2026-01-12","7.940","8.010","8.030","7.940","46208.000"],["2026-01-13","8.030","8.030","8.080","7.990","39711.000"],["2026-01-14","8.060","8.000","8.070","7.960","45578.000"],["2026-01-15","8.000","8.020","8.040","7.970","21651.000"],["2026-01-16","8.050","7.980","8.050","7.970","38376.000"],["2026-01-19","8.000","8.070","8.070","7.980","46823.000"],["2026-01-20","8.110","8.130","8.140","8.060","56253.000"],["2026-01-21","8.150","8.080","8.160","8.070","37805.000"],["2026-01-22","8.100","8.220","8.240","8.100","73241.000"],["2026-01-23","8.200","8.200","8.210","8.160","47930.000"],["2026-01-26","8.220","8.270","8.280","8.170","72886.000"],["2026-01-27","8.260","8.150","8.260","7.980","57868.000"],["2026-01-28","8.150","8.240","8.260","8.120","63623.000"],["2026-01-29","8.250","8.270","8.300","8.160","69695.000"],["2026-01-30","8.260","8.220","8.310","8.150","72945.000"],["2026-02-02","8.170","7.990","8.250","7.980","75163.000"],["2026-02-03","8.010","8.040","8.060","7.970","45042.000"],["2026-02-04","8.030","8.150","8.150","8.030","57504.000"],["2026-02-05","8.150","8.120","8.160","8.060","32177.000"],["2026-02-06","8.080","8.170","8.210","8.080","47231.000"],["2026-02-09","8.180","8.120","8.200","8.110","51677.000"],["2026-02-10","8.130","8.100","8.140","8.090","27312.000"],["2026-02-11","8.120","8.120","8.140","8.080","30074.000"],["2026-02-12","8.140","8.040","8.140","8.040","37225.000"],["2026-02-13","8.060","7.980","8.070","7.980","28642.000"],["2026-02-24","8.000","8.130","8.140","7.990","52275.000"],["2026-02-25","8.120","8.110","8.200","8.110","43971.000"],["2026-02-26","8.150","8.090","8.160","8.070","27897.000"],["2026-02-27","8.090","8.230","8.250","8.090","65013.000"],["2026-03-02","8.310","8.390","8.390","8.220","151308.000"],["2026-03-03","8.500","9.260","9.260","8.500","554543.000"],["2026-03-04","9.370","8.640","9.370","8.300","407864.000"],["2026-03-05","8.680","8.460","8.770","8.360","253464.000"],["2026-03-06","8.400","8.350","8.420","8.270","162326.000"],["2026-03-09","8.690","8.380","8.860","8.370","271700.000"],["2026-03-10","8.190","8.270","8.350","8.190","166646.000"],["2026-03-11","8.260","8.250","8.280","8.140","141214.000"],["2026-03-12","8.310","8.390","8.440","8.240","154869.000"],["2026-03-13","8.380","8.310","8.420","8.270","116086.000"],["2026-03-16","8.310","8.230","8.360","8.200","87430.000"],["2026-03-17","8.200","8.180","8.260","8.170","65515.000"],["2026-03-18","8.170","8.130","8.190","8.010","78072.000"],["2026-03-19","8.210","8.290","8.380","8.160","173918.000"],["2026-03-20","8.200","8.150","8.340","8.010","120448.000"],["2026-03-23","8.070","7.750","8.090","7.730","120980.000"],["2026-03-24","7.820","7.970","7.980","7.750","69849.000"],["2026-03-25","7.940","8.100","8.120","7.860","77806.000"],["2026-03-26","8.090","8.060","8.130","8.020","54464.000"],["2026-03-27","8.050","8.150","8.160","8.010","54552.000"],["2026-03-30","8.150","8.130","8.170","8.020","43728.000"],["2026-03-31","8.100","8.020","8.200","8.010","41099.000"],["2026-04-01","8.020","8.000","8.080","7.980","48018.000"],["2026-04-02","7.990","7.990","8.110","7.940","55776.000"],["2026-04-03","7.990","7.790","8.010","7.750","59384.000"],["2026-04-07","7.790","7.810","7.890","7.750","47864.000"],["2026-04-08","7.780","7.880","7.880","7.780","50979.000"],["2026-04-09","7.850","7.770","7.870","7.750","38469.000"],["2026-04-10","7.820","7.910","7.920","7.810","55359.000"],["2026-04-13","7.910","7.840","7.910","7.780","56196.000"],["2026-04-14","7.840","7.840","7.870","7.790","27532.000"],["2026-04-15","7.850","7.820","7.860","7.810","33021.000"],["2026-04-16","7.820","7.840","7.850","7.790","39590.000"],["2026-04-17","7.830","7.800","7.850","7.790","32704.000"],["2026-04-20","7.810","7.830","7.830","7.780","34103.000"],["2026-04-21","7.830","7.870","7.880","7.810","41618.000"],["2026-04-22","7.860","7.830","7.860","7.820","27385.000"],["2026-04-23","7.820","7.890","7.900","7.790","54539.000"],["2026-04-24","7.840","7.860","7.880","7.810","36378.000"],["2026-04-27","7.830","7.910","7.920","7.810","42344.000"],["2026-04-28","7.910","8.020","8.050","7.880","65325.000"],["2026-04-29","8.010","8.060","8.070","7.960","37324.000"],["2026-04-30","8.150","8.130","8.200","8.090","62940.000"],["2026-05-06","8.120","8.160","8.180","8.040","65050.000"],["2026-05-07","8.160","8.050","8.180","8.020","49593.000"],["2026-05-08","8.050","8.100","8.130","8.050","35556.000"],["2026-05-11","8.100","8.110","8.150","8.070","36612.000"],["2026-05-12","8.100","8.050","8.140","8.040","27273.000"],["2026-05-13","8.070","8.140","8.150","8.030","39315.000"],["2026-05-14","8.140","8.230","8.250","8.100","69981.000"],["2026-05-15","8.240","8.170","8.250","8.070","78922.000"],["2026-05-18","8.120","8.270","8.300","8.090","55984.000"],["2026-05-19","8.270","8.350","8.360","8.250","62829.000"],["2026-05-20","8.350","8.240","8.420","8.180","58100.000"],["2026-05-21","8.210","8.150","8.290","8.120","65276.000"],["2026-05-22","8.160","8.140","8.200","8.060","45815.000"],["2026-05-25","8.110","8.050","8.140","7.960","50078.000"],["2026-05-26","8.010","8.000","8.020","7.920","34353.000"],["2026-05-27","7.990","7.850","8.010","7.810","44627.000"],["2026-05-28","7.860","7.890","7.940","7.820","37490.000"],["2026-05-29","7.880","7.940","8.070","7.880","48267.000",{"nd":"2025","fh_sh":"3","djr":"2026-05-28","cqr":"2026-05-29","FHcontent":"10\u6d3e3\u5143"}],["2026-06-01","7.940","8.330","8.360","7.910","91941.000"],["2026-06-02","8.260","8.190","8.350","8.150","74703.000"],["2026-06-03","8.180","8.100","8.180","7.940","57615.000"],["2026-06-04","8.090","7.930","8.130","7.870","43120.000"],["2026-06-05","7.950","7.910","8.020","7.870","36485.000"],["2026-06-08","7.850","7.750","7.930","7.690","48834.000"],["2026-06-09","7.750","7.670","7.770","7.600","39047.000"],["2026-06-10","7.660","7.620","7.670","7.540","33854.000"],["2026-06-11","7.600","7.670","7.680","7.560","31308.000"],["2026-06-12","7.650","7.760","7.790","7.570","41421.000"],["2026-06-15","7.730","7.750","7.830","7.720","23671.000"],["2026-06-16","7.740","7.660","7.770","7.630","24790.000"],["2026-06-17","7.660","7.550","7.690","7.540","21562.000"],["2026-06-18","7.530","7.430","7.570","7.390","36630.000"],["2026-06-22","7.420","7.470","7.510","7.280","34273.000"],["2026-06-23","7.440","7.660","7.720","7.420","47081.000"],["2026-06-24","7.610","7.380","7.670","7.360","45188.000"],["2026-06-25","7.360","7.150","7.540","7.130","67256.000"],["2026-06-26","7.150","6.970","7.200","6.960","78682.000"],["2026-06-29","6.970","7.010","7.060","6.820","41050.000"],["2026-06-30","6.980","6.930","7.020","6.880","23286.000"],["2026-07-01","6.920","7.080","7.150","6.900","43664.000"],["2026-07-02","7.030","7.130","7.260","7.020","60978.000"],["2026-07-03","7.130","7.330","7.340","7.120","45459.000"],["2026-07-06","7.280","7.350","7.410","7.240","24195.000"],["2026-07-07","7.340","7.210","7.400","7.160","32494.000"],["2026-07-08","7.260","7.200","7.280","7.130","23713.000"],["2026-07-09","7.210","7.200","7.260","7.090","32193.000"],["2026-07-10","7.130","7.210","7.250","7.100","30684.000"],["2026-07-13","7.210","7.280","7.340","7.190","39647.000"],["2026-07-14","7.290","7.440","7.500","7.260","49116.000"],["2026-07-15","7.380","7.560","7.570","7.340","47940.000"],["2026-07-16","7.550","7.570","7.630","7.470","35374.000"],["2026-07-17","7.510","7.490","7.670","7.440","39061.000"],["2026-07-20","7.500","7.510","7.660","7.440","42538.000"],["2026-07-21","7.530","7.390","7.570","7.370","53712.000"],["2026-07-22","7.390","7.370","7.430","7.270","40237.000"],["2026-07-23","7.370","7.500","7.510","7.350","51160.000"],["2026-07-24","7.500","7.360","7.540","7.340","26722.000"],["2026-07-27","7.320","7.360","7.410","7.260","30007.000"],["2026-07-28","7.400","7.370","7.400","7.310","26234.000"],["2026-07-29","7.370","7.490","7.510","7.350","43650.000"],["2026-07-30","7.490","7.550","7.580","7.460","33238.000"],["2026-07-31","7.550","7.580","7.610","7.510","30911.000"],["2026-08-03","7.520","7.650","7.680","7.520","36479.000"],["2026-08-04","7.670","7.500","7.690","7.490","44415.000"],["2026-08-05","7.500","7.460","7.530","7.440","38976.000"],["2026-08-06","7.490","7.460","7.490","7.360","33959.000"],["2026-08-07","7.460","7.410","7.460","7.380","25207.000"],["2026-08-10","7.400","7.520","7.530","7.380","37982.000"],["2026-08-11","7.510","7.460","7.560","7.460","34539.000"],["2026-08-12","7.480","7.470","7.490","7.430","22448.000"],["2026-08-13","7.480","7.410","7.480","7.390","24167.000"],["2026-08-14","7.410","7.440","7.440","7.350","19922.000"],["2026-08-17","7.440","7.420","7.440","7.350","33463.000"],["2026-08-18","7.410","7.490","7.510","7.410","37462.000"],["2026-08-19","7.460","7.480","7.510","7.440","32465.000"],["2026-08-20","7.450","7.580","7.600","7.440","46098.000"],["2026-08-21","7.580","7.590","7.620","7.530","29092.000"],["2026-08-24","7.590","7.540","7.610","7.500","30649.000"],["2026-08-25","7.500","7.610","7.610","7.500","28038.000"],["2026-08-26","7.610","7.670","7.690","7.580","34282.000"],["2026-08-27","7.690","7.600","7.690","7.550","40991.000"],["2026-08-28","7.610","7.740","7.770","7.580","52934.000"],["2026-08-31","7.700","7.750","7.830","7.700","43607.000"],["2026-09-01","7.770","7.820","7.860","7.750","53388.000"],["2026-09-02","7.830","7.850","7.910","7.780","58601.000"],["2026-09-03","7.810","7.770","7.900","7.750","52642.000"],["2026-09-04","7.760","7.750","7.810","7.700","50159.000"],["2026-09-07","7.740","7.720","7.770","7.680","28999.000"],["2026-09-08","7.720","7.890","7.890","7.720","45626.000"],["2026-09-09","7.870","7.920","7.990","7.860","50063.000"],["2026-09-10","7.980","7.870","8.030","7.850","58916.000"],["2026-09-11","7.880","7.730","7.890","7.700","51827.000"],["2026-09-14","7.730","7.690","7.810","7.680","37184.000"],["2026-09-15","7.670","7.630","7.720","7.580","44437.000"],["2026-09-16","7.600","7.660","7.720","7.570","34352.000"],["2026-09-17","7.630","7.690","7.720","7.560","27168.000"],["2026-09-18","7.680","7.620","7.700","7.610","30161.000"],["2026-09-21","7.600","7.700","7.730","7.570","36536.000"],["2026-09-22","7.740","7.690","7.740","7.630","22358.000"],["2026-09-23","7.670","7.590","7.690","7.580","24325.000"],["2026-09-24","7.580","7.580","7.640","7.550","20753.000"]],"qt":{"sh603689":["1","\u7696\u5929\u7136\u6c14","603689","7.57","7.58","7.59","21266","7846","13420","7.57","27","7.56","360","7.55","644","7.54","662","7.53","107","7.59","395","7.60","602","7.61","140","7.62","301","7.63","176","","20260928161453","-0.01","-0.13","7.60","7.54","7.57\/21266\/16084605","21266","1608","0.41","11.53","","7.60","7.54","0.79","39.63","39.80","1.07","8.34","6.82","0.79","186","7.56","9.68","12.27","","","0.34","1608.4605","0.0000","0","   A","GP-A","-3.07","-0.66","4.58","9.16","4.67","9.37","6.82","-2.07","-2.20","3.27","523447965","525813345","5.45","-3.32","523447965","","","-7.12","-0.13","","CNY","0","___D__F__N","7.52","704",""],"market":["2026-09-29 03:07:28|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_open_\u4ea4\u6613\u4e2d|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_open_\u4ea4\u6613\u4e2d|REPO_close_\u672a\u5f00\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_close_\u672a\u5f00\u76d8|HSZB_close_\u672a\u5f00\u76d8|IT_close_\u5df2\u6536\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u5df2\u6536\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u5df2\u6536\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u672a\u5f00\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"]},"mx_price":{"mx":{"data":[],"timeline":[]},"price":{"data":[]}},"prec":"7.870","version":"18"}}}